Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 11 |
| 2023-07-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 129 |
| 2023-07-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 6 |
| 2023-07-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 11 |
| 2023-07-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 6 |
| 2023-07-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 6 |
| 2023-07-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 6 |
| 2023-06-27 | 5.900 | 5.900 | 5.850 | 5.850 | 5.219 | 224 |
| 2023-06-26 | 6.050 | 6.050 | 5.950 | 6.000 | 5.352 | 636 |
| 2023-06-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.442 | 2 |
| 2023-06-19 | 6.300 | 6.300 | 6.100 | 6.100 | 5.442 | 451 |
| 2023-06-16 | 6.800 | 6.800 | 6.300 | 6.300 | 5.620 | 407 |
| 2023-06-14 | 6.150 | 6.800 | 6.150 | 6.800 | 6.066 | 1,012 |
| 2023-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.352 | 20 |
| 2023-06-07 | 6.050 | 6.050 | 6.000 | 6.000 | 5.352 | 359 |
| 2023-06-06 | 5.600 | 6.100 | 5.600 | 6.050 | 5.397 | 924 |
| 2023-06-01 | 5.500 | 5.600 | 5.500 | 5.600 | 4.996 | 56 |
| 2023-05-29 | 5.550 | 5.600 | 5.500 | 5.500 | 4.906 | 1,503 |
| 2023-05-26 | 5.550 | 5.550 | 5.550 | 5.550 | 4.951 | 11 |
| 2023-05-23 | 5.400 | 5.550 | 5.400 | 5.550 | 4.951 | 319 |
| 2023-05-22 | 4.900 | 5.750 | 4.840 | 5.500 | 4.906 | 1,927 |
| 2023-05-19 | 4.700 | 5.000 | 4.420 | 5.000 | 4.460 | 1,182 |
| 2023-05-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.282 | 6 |
| 2023-05-17 | 4.760 | 4.780 | 4.760 | 4.780 | 4.264 | 521 |
| 2023-05-16 | 4.700 | 4.800 | 4.700 | 4.760 | 4.246 | 104 |
| 2023-05-15 | 4.840 | 5.200 | 4.600 | 4.700 | 4.193 | 2,502 |
| 2023-05-12 | 4.820 | 4.840 | 4.820 | 4.840 | 4.318 | 22 |
| 2023-05-09 | 4.600 | 4.820 | 4.600 | 4.820 | 4.300 | 268 |
| 2023-05-08 | 4.660 | 4.660 | 4.600 | 4.600 | 4.103 | 257 |
| 2023-05-04 | 4.700 | 4.700 | 4.660 | 4.660 | 4.157 | 419 |
| 2023-04-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.282 | 6 |
| 2023-04-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.282 | 11 |
| 2023-04-21 | 4.840 | 4.840 | 4.800 | 4.800 | 4.282 | 112 |
| 2023-04-20 | 4.900 | 5.100 | 4.900 | 5.000 | 4.460 | 369 |
| 2023-04-19 | 4.900 | 4.900 | 4.840 | 4.840 | 4.318 | 121 |
| 2023-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.460 | 2 |
| 2023-04-17 | 4.900 | 5.100 | 4.900 | 5.100 | 4.549 | 95 |
| 2023-04-14 | 5.000 | 5.100 | 4.400 | 5.100 | 4.549 | 1,637 |
| 2023-04-13 | 5.000 | 5.000 | 4.800 | 5.000 | 4.460 | 191 |
| 2023-04-12 | 5.120 | 5.120 | 5.120 | 5.120 | 4.567 | 100 |
| 2023-04-11 | 5.560 | 5.560 | 4.620 | 5.000 | 4.460 | 1,563 |
| 2023-04-04 | 5.800 | 5.800 | 5.600 | 5.600 | 4.996 | 340 |
| 2023-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.174 | 4 |
| 2023-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.174 | 3 |
| 2023-03-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.174 | 6 |
| 2023-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.174 | 3 |
| 2023-03-27 | 5.600 | 5.800 | 5.500 | 5.800 | 5.174 | 142 |
| 2023-03-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.174 | 11 |
| 2023-03-23 | 5.700 | 5.780 | 5.700 | 5.780 | 5.156 | 182 |
| 2023-03-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.085 | 112 |
| 2023-03-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.156 | 15 |
| 2023-03-17 | 5.780 | 5.780 | 5.780 | 5.780 | 5.156 | 2 |
| 2023-03-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.156 | 2 |
| 2023-03-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.156 | 2 |
| 2023-03-14 | 5.700 | 5.780 | 5.700 | 5.780 | 5.156 | 75 |
| 2023-03-13 | 5.600 | 5.600 | 5.600 | 5.600 | 4.996 | 120 |
| 2023-03-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.996 | 448 |
| 2023-03-09 | 5.580 | 5.780 | 5.500 | 5.560 | 4.960 | 447 |
| 2023-03-08 | 5.780 | 5.780 | 5.760 | 5.760 | 5.138 | 311 |
| 2023-03-07 | 5.600 | 5.800 | 5.600 | 5.780 | 5.156 | 1,723 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.